位速 (3508)-凱基-雙和券商分點個股進出

台股 » 個股 » 位速 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

位速

(3508)

股價
27.05
漲跌
▼0.85
漲幅
-3.05%
成交量
203張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

位速 (3508)籌碼相關－凱基-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-雙和券商分點個股進出
凱基-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/25	0	27.85	0	0.00	27.90	0	258	0.01%
2024/11/22	0	0.00	2	26.25	26.00	-2	251	-0.79%
2024/11/18	4	25.69	0	0.00	25.50	4	254	1.57%
2024/11/15	1	26.00	1	26.00	26.10	0	253	0.00%
2024/11/14	1	26.50	0	0.00	26.20	1	254	0.39%
2024/11/12	3	26.50	0	0.00	26.30	3	254	1.18%
2024/11/08	6	27.08	0	0.00	26.90	6	250	2.39%
2024/11/06	5	27.81	0	0.00	27.85	5	246	2.03%
2024/11/05	2	28.43	0	0.00	28.35	2	244	0.82%
2024/10/30	3	28.85	3	29.25	28.65	0	235	0.00%
2024/10/22	0	0.00	2	27.40	28.10	-2	206	-0.97%
2024/10/18	4	26.46	0	0.00	26.05	4	202	1.98%
2024/10/16	0	0.00	1	27.30	27.35	-1	203	-0.49%
2024/10/14	2	26.35	0	0.00	26.20	2	202	0.99%
2024/10/11	3	26.63	0	0.00	26.70	3	203	1.47%
2024/10/08	0	0.00	3	27.00	27.10	-3	208	-1.44%
2024/09/23	1	24.45	0	0.00	24.55	1	230	0.43%
2024/09/20	0	0.00	1	25.10	24.80	-1	239	-0.42%
2024/09/18	1	24.75	0	0.00	24.80	1	277	0.36%
2024/09/04	1	24.85	0	0.00	24.50	1	492	0.20%
2024/08/30	2	26.20	0	0.00	26.20	2	520	0.38%
2024/08/23	1	24.90	0	0.00	25.00	1	534	0.19%
2024/08/22	1	25.10	0	0.00	25.20	1	536	0.19%
2024/08/08	2	25.40	2	25.25	25.00	0	547	0.00%
2024/08/05	8	25.76	0	0.00	24.80	8	545	1.47%
2024/08/02	1	27.90	0	0.00	27.50	1	538	0.19%
2024/08/01	2	28.55	0	0.00	28.45	2	534	0.37%
2024/07/29	2	27.20	0	0.00	27.20	2	532	0.38%
2024/07/19	3	28.40	0	0.00	28.15	3	528	0.57%
2024/07/18	3	28.93	0	0.00	28.95	3	526	0.57%
2024/07/15	2	29.70	0	0.00	29.70	2	523	0.38%
2024/07/11	2	30.50	0	0.00	30.25	2	518	0.39%
2024/07/08	0	0.00	6	31.90	31.75	-6	502	-1.19%
2024/07/04	0	0.00	10	30.75	31.10	-10	476	-2.10%
2024/07/02	2	30.85	0	0.00	30.25	2	468	0.43%
2024/07/01	4	32.04	0	0.00	31.75	4	454	0.88%
2024/06/28	14	32.28	0	0.00	31.85	14	448	3.12%
2024/06/27	0	0.00	1	31.80	31.60	-1	436	-0.23%
2024/06/26	1	32.00	0	0.00	31.70	1	431	0.23%
2024/06/24	2	31.50	0	0.00	31.50	2	417	0.48%
2024/06/21	0	0.00	1	32.85	32.30	-1	402	-0.25%
2024/06/20	0	0.00	3	29.78	31.00	-3	350	-0.86%
2024/06/19	1	28.90	3	28.25	28.20	-2	320	-0.62%
2024/06/18	1	29.30	0	0.00	29.20	1	342	0.29%
2024/06/17	0	0.00	4	29.90	29.95	-4	374	-1.07%
2024/06/13	0	0.00	2	27.15	27.35	-2	337	-0.59%
2024/06/12	2	26.60	0	0.00	26.60	2	336	0.59%
2024/06/07	0	0.00	6	27.00	27.15	-6	298	-2.01%
2024/06/06	1	25.10	0	0.00	24.70	1	275	0.36%
2024/06/05	1	25.30	0	0.00	25.30	1	275	0.36%
2024/06/04	1	25.30	0	0.00	25.60	1	279	0.36%
2024/06/03	1	25.60	0	0.00	25.60	1	284	0.35%
2024/05/31	1	25.50	0	0.00	25.80	1	285	0.35%
2024/05/30	2	25.45	0	0.00	25.30	2	287	0.69%
2024/05/29	1	24.70	0	0.00	25.60	1	288	0.35%
2024/05/28	2	24.88	0	0.00	24.90	2	284	0.70%
2024/05/03	1	24.30	0	0.00	24.30	1	287	0.35%
2024/04/22	0	23.95	0	0.00	23.50	0	289	0.00%
2024/04/16	0	0.00	5	24.05	24.10	-5	286	-1.74%
2024/04/10	1	26.10	1	26.10	26.00	0	294	0.00%
2024/04/09	5	26.30	1	26.10	26.00	4	294	1.36%
2024/04/01	0	27.20	0	0.00	27.00	0	291	0.00%
2024/03/29	0	27.20	0	0.00	26.70	0	291	0.00%
2024/03/25	1	27.05	0	0.00	27.15	1	278	0.36%
2024/03/22	5	27.00	0	0.00	26.75	5	275	1.82%
2024/03/21	6	28.17	0	0.00	28.00	6	263	2.28%
2024/03/20	2	27.50	0	0.00	28.20	2	239	0.84%
2024/03/01	0	26.95	0	0.00	26.20	0	180	0.00%
2024/02/21	1	26.95	0	0.00	26.85	1	179	0.56%
2024/01/10	1	28.05	0	0.00	28.00	1	201	0.50%
2024/01/09	1	28.60	0	0.00	28.40	1	200	0.50%
2023/12/25	0	0.00	13	28.93	28.70	-13	183	-7.10%
2023/12/22	0	28.20	1	28.55	28.55	-1	179	-0.56%
2023/12/21	2	28.05	0	0.00	28.30	2	178	1.12%
2023/12/19	2	28.10	0	0.00	28.05	2	177	1.12%
2023/12/18	2	28.33	0	0.00	28.40	2	178	1.12%
2023/12/15	3	28.70	0	0.00	28.50	3	177	1.69%
2023/12/14	2	28.40	1	29.40	29.25	1	171	0.58%
2023/11/17	0	0.00	4	29.03	29.10	-4	203	-1.97%
2023/11/16	4	28.85	0	0.00	28.80	4	203	1.96%
2023/11/03	1	27.50	1	29.85	30.00	0	198	0.00%
2023/10/18	0	0.00	2	28.55	28.45	-2	221	-0.90%
2023/09/13	0	0.00	1	29.90	29.90	-1	386	-0.26%
2023/09/12	1	30.20	0	0.00	29.95	1	393	0.25%
2023/09/11	1	30.25	0	0.00	30.00	1	397	0.25%
2023/09/06	1	32.40	1	32.20	32.20	0	406	0.00%
2023/09/05	1	31.05	1	31.45	32.20	0	393	0.00%
2023/09/01	1	29.30	0	0.00	29.30	1	389	0.26%
2023/08/09	1	30.15	0	0.00	30.05	1	530	0.19%
2023/08/04	1	30.55	0	0.00	30.55	1	531	0.19%
2023/07/25	1	31.20	0	0.00	31.40	1	518	0.19%
2023/07/17	0	0.00	3	34.33	33.65	-3	507	-0.59%
2023/07/14	8	34.53	0	0.00	35.65	8	494	1.62%
2023/07/13	0	0.00	1	32.75	33.10	-1	441	-0.23%
2023/07/07	0	0.00	1	31.00	31.15	-1	409	-0.24%
2023/07/06	1	32.00	0	0.00	31.90	1	410	0.24%
2023/06/28	1	32.00	0	0.00	31.95	1	416	0.24%
2023/04/19	1	35.10	0	0.00	34.85	1	884	0.11%
2023/04/17	0	36.05	0	0.00	35.95	0	897	0.00%
2023/04/06	0	0.00	1	35.60	35.75	-1	1,076	-0.09%
2023/03/24	0	37.10	0	0.00	36.70	0	1,187	0.00%
2023/03/03	0	0.00	1	38.55	38.35	-1	1,496	-0.07%
2023/03/02	0	0.00	4	39.05	38.60	-4	1,494	-0.27%
2023/03/01	5	39.54	1	39.25	39.25	4	1,486	0.27%
2023/02/24	0	0.00	1	39.95	39.35	-1	1,478	-0.07%
2023/02/23	2	40.00	2	40.13	40.05	0	1,457	0.00%
2023/02/20	1	38.95	1	39.25	39.10	0	1,392	0.00%
2023/02/17	0	0.00	1	38.15	38.30	-1	1,384	-0.07%
2023/02/14	0	0.00	10	38.12	37.80	-10	1,394	-0.72%
2023/02/13	0	0.00	1	38.20	38.00	-1	1,402	-0.07%
2023/02/10	2	38.60	0	0.00	38.50	2	1,419	0.14%
2023/02/09	1	39.25	10	39.39	39.15	-9	1,430	-0.63%
2023/02/08	3	39.05	4	39.26	39.05	-1	1,466	-0.07%
2023/02/07	7	39.05	2	39.05	38.90	5	1,509	0.33%
2023/02/06	3	38.98	0	0.00	40.00	3	1,513	0.20%
2023/02/03	4	41.18	0	0.00	39.45	4	1,473	0.27%
2023/02/01	0	0.00	3	37.10	37.05	-3	1,316	-0.23%
2023/01/31	3	37.07	2	36.60	37.20	1	1,314	0.08%
2023/01/17	1	35.45	1	35.80	35.80	0	1,306	0.00%
2023/01/16	2	35.65	0	0.00	35.50	2	1,302	0.15%
2023/01/11	3	37.02	1	36.90	36.90	2	1,290	0.16%
2023/01/10	0.2	37.30	0	0.00	37.05	0.2	1,287	0.02%
2023/01/09	2	37.83	0	0.00	37.65	2	1,286	0.16%
2023/01/05	1	38.35	0	0.00	37.35	1	1,280	0.08%
2023/01/04	1	38.25	0	0.00	37.95	1	1,267	0.08%
2022/12/30	0	0.00	5	38.50	38.95	-5	1,195	-0.42%
2022/12/29	0	0.00	5	35.39	35.45	-5	1,128	-0.44%
2022/12/28	5	35.89	0	0.00	35.05	5	1,137	0.44%
2022/12/27	2	36.45	0	0.00	36.40	2	1,136	0.18%
2022/12/22	0	0.00	1	37.10	36.25	-1	1,136	-0.09%
2022/12/21	1	36.25	3	36.53	36.40	-2	1,147	-0.17%
2022/12/20	3	37.33	2	38.30	36.80	1	1,147	0.09%
2022/12/19	2	38.00	3	37.63	37.35	-1	1,144	-0.09%
2022/12/16	3	37.45	0	0.00	37.80	3	1,128	0.27%
2022/12/15	0	0.00	1	36.30	35.75	-1	1,080	-0.09%
2022/12/14	1	36.10	4	35.98	35.85	-3	1,079	-0.28%
2022/12/12	1	35.85	1	36.75	36.20	0	1,078	0.00%
2022/12/09	2	37.23	2	38.00	36.85	0	1,078	0.00%
2022/12/07	2	37.08	2	35.50	35.50	0	1,060	0.00%
2022/12/06	3	38.17	3	37.42	36.80	0	1,055	0.00%
2022/12/05	3	39.93	2	40.23	38.90	1	1,040	0.10%
2022/12/02	12	39.10	0	0.00	39.70	12	987	1.21%
2022/12/01	0	0.00	7	39.30	39.30	-7	890	-0.79%
2022/11/30	2	32.78	6	34.52	35.75	-4	853	-0.47%
2022/11/29	0	0.00	1	32.10	32.50	-1	813	-0.12%
2022/11/25	4	31.68	0	0.00	31.30	4	873	0.46%
2022/11/24	4	31.85	4	32.10	31.65	0	900	0.00%
2022/11/23	2	31.98	2	31.60	31.60	0	911	0.00%
2022/11/22	0	0.00	1	31.85	31.85	-1	935	-0.11%
2022/11/18	2	33.20	2	32.40	32.40	0	977	0.00%
2022/11/17	3	33.02	5	33.25	33.60	-2	986	-0.20%
2022/11/16	2	32.50	2	32.75	32.55	0	995	0.00%
2022/11/15	2	32.25	6	32.47	32.40	-4	1,042	-0.38%
2022/11/14	8	32.23	1	32.60	32.35	7	1,138	0.61%
2022/11/11	0	0.00	1	32.60	31.55	-1	1,221	-0.08%
2022/11/10	4	33.01	4	32.15	32.15	0	1,302	0.00%
2022/11/09	5	33.66	4	33.30	33.30	1	1,367	0.07%
2022/11/08	4	33.50	3	34.40	33.55	1	1,476	0.07%
2022/11/07	3	33.75	3	33.05	33.05	0	1,568	0.00%
2022/11/04	3	32.90	3	35.20	34.00	0	1,742	0.00%
2022/11/03	15	32.10	0	0.00	34.00	15	1,885	0.80%
2022/11/02	0	0.00	3	30.95	30.95	-3	1,932	-0.16%
2022/11/01	3	28.15	3	27.95	28.15	0	2,025	0.00%
2022/10/14	2	29.03	0	0.00	28.75	2	6,112	0.03%
2022/10/13	1	27.25	0	0.00	27.20	1	6,622	0.02%
2022/10/11	4	30.38	4	30.40	30.30	0	7,524	0.00%
2022/10/07	4	31.63	3	31.55	31.70	1	7,610	0.01%
2022/10/06	0	0.00	1	30.00	32.25	-1	7,739	-0.01%
2022/10/05	4	30.83	0	0.00	30.45	4	7,800	0.05%
2022/10/03	0	0.00	2	29.40	29.90	-2	7,868	-0.03%
2022/09/30	2	29.40	2	29.10	30.05	0	7,907	0.00%
2022/09/29	2	31.05	0	0.00	31.05	2	7,963	0.03%
2022/09/19	2	35.95	0	0.00	35.65	2	10,204	0.02%
2022/09/02	2	40.05	9	38.73	39.75	-7	11,734	-0.06%
2022/08/31	9	40.64	1	38.45	40.35	8	11,683	0.07%
2022/08/30	1	39.00	0	0.00	38.65	1	11,656	0.01%
2022/08/29	0	0.00	1	38.15	38.50	-1	11,646	-0.01%
2022/08/26	0	0.00	1	40.90	40.00	-1	11,626	-0.01%
2022/08/24	1	40.00	6	39.30	39.10	-5	11,629	-0.04%
2022/08/23	5	40.30	0	0.00	39.75	5	11,623	0.04%
2022/08/22	1	40.05	2	40.35	40.05	-1	11,606	-0.01%
2022/08/19	1	42.75	3	42.25	41.50	-2	11,575	-0.02%
2022/08/18	6	42.19	6	42.55	42.00	0	11,478	0.00%
2022/08/17	4	43.05	10	42.49	42.00	-6	11,396	-0.05%
2022/08/16	3	42.52	1	42.75	41.70	2	11,313	0.02%
2022/08/15	0	0.00	1	42.70	42.95	-1	11,246	-0.01%
2022/08/12	7	42.48	12	42.37	42.05	-5	11,130	-0.04%
2022/08/11	3	43.10	4	42.83	42.30	-1	11,029	-0.01%
2022/08/10	18	42.62	16	42.44	42.40	2	10,857	0.02%
2022/08/09	3	41.85	4	41.44	41.20	-1	10,680	-0.01%
2022/08/08	1	41.70	4	40.20	41.65	-3	10,595	-0.03%
2022/08/04	4	43.05	1	42.65	40.30	3	10,398	0.03%
2022/08/03	25	45.85	25	45.59	43.55	0	10,184	0.00%
2022/08/02	2	43.80	0	0.00	43.50	2	9,934	0.02%
2022/08/01	0	0.00	4	45.60	45.05	-4	9,828	-0.04%
2022/07/29	11	45.10	11	45.04	45.10	0	9,632	0.00%
2022/07/28	5	45.62	4	47.58	45.15	1	9,340	0.01%
2022/07/26	1	45.80	4	43.90	43.70	-3	8,585	-0.03%
2022/07/25	3	44.88	0	0.00	45.75	3	8,463	0.04%
2022/07/22	16	46.74	17	45.73	45.10	-1	8,209	-0.01%
2022/07/21	23	45.27	26	45.72	45.20	-3	7,572	-0.04%
2022/07/20	28	44.20	28	43.89	43.20	0	6,773	0.00%
2022/07/19	17	46.07	16	45.95	43.20	1	6,290	0.02%
2022/07/18	0	0.00	5	47.41	47.60	-5	5,528	-0.09%
2022/07/15	3	43.02	0	0.00	43.30	3	5,415	0.06%
2022/07/14	4	41.68	6	42.23	43.70	-2	5,338	-0.04%
2022/07/13	9	40.84	7	41.50	39.85	2	5,225	0.04%
2022/07/12	3	38.90	3	39.10	38.50	0	5,175	0.00%
2022/07/11	1	38.40	0	0.00	38.40	1	5,165	0.02%
2022/07/08	2	38.15	0	0.00	37.55	2	5,134	0.04%
2022/07/07	12	39.60	16	39.49	39.40	-4	5,117	-0.08%
2022/07/06	4	39.63	0	0.00	38.35	4	5,067	0.08%
2022/07/05	4	41.33	4	41.51	42.60	0	5,017	0.00%
2022/07/04	16	39.11	16	39.25	39.30	0	4,913	0.00%
2022/07/01	14	37.99	16	37.59	37.75	-2	4,865	-0.04%
2022/06/30	1	37.00	3	38.28	37.00	-2	4,797	-0.04%
2022/06/29	14	40.61	14	38.60	39.00	0	4,727	0.00%
2022/06/28	74	41.68	64	41.21	41.50	10	4,078	0.25%
2022/06/27	1	39.90	1	39.90	39.90	0	3,043	0.00%
2022/06/24	1	32.85	0	0.00	36.30	1	3,025	0.03%
2022/06/23	130	31.93	130	31.86	33.00	0	2,608	0.00%	大買/大賣/
2022/06/22	1	29.95	1	31.45	31.45	0	1,846	0.00%
2022/06/17	1	28.25	0	0.00	28.40	1	1,681	0.06%
2022/06/15	0	0.00	1	29.75	29.75	-1	1,733	-0.06%
2022/06/09	1	33.80	0	0.00	34.00	1	1,853	0.05%
2022/06/07	0	0.00	1	33.50	33.30	-1	1,923	-0.05%
2022/06/06	1	34.60	0	0.00	33.90	1	1,976	0.05%
2022/06/02	2	35.28	0	0.00	34.45	2	2,053	0.10%
2022/05/20	0	0.00	1	34.15	34.10	-1	2,872	-0.03%
2022/05/16	0	0.00	2	33.65	33.65	-2	3,256	-0.06%
2022/05/12	2	31.70	0	0.00	31.75	2	3,463	0.06%
2022/05/11	1	32.90	0	0.00	32.90	1	3,550	0.03%
2022/05/06	0	0.00	4	33.88	34.30	-4	4,482	-0.09%
2022/04/26	0	0.00	1	34.50	34.55	-1	5,219	-0.02%
2022/04/14	2	42.60	2	41.30	41.20	0	6,261	0.00%
2022/04/13	2	42.40	4	42.53	42.05	-2	6,422	-0.03%
2022/04/11	0	0.00	14	42.06	41.05	-14	6,743	-0.21%
2022/04/08	0	0.00	2	41.85	42.35	-2	7,133	-0.03%
2022/04/07	4	41.83	0	0.00	41.55	4	7,133	0.06%
2022/04/06	5	42.13	1	42.30	42.50	4	7,141	0.06%
2022/04/01	1	43.00	9	43.10	43.10	-8	7,147	-0.11%
2022/03/31	9	43.47	1	43.05	43.05	8	7,158	0.11%
2022/03/30	9	45.61	2	45.18	44.30	7	7,160	0.10%
2022/03/28	0	42.25	0	0.00	42.75	0	7,078	0.00%
2022/03/25	5	43.75	5	43.10	42.90	0	7,078	0.00%
2022/03/23	1	43.15	0	0.00	43.15	1	7,054	0.01%
2022/03/22	1	42.35	1	42.70	42.90	0	7,852	0.00%
2022/03/21	11	43.47	11	42.10	42.00	0	8,740	0.00%
2022/03/18	5	41.70	15	42.27	42.45	-10	9,458	-0.11%
2022/03/17	10	41.65	10	41.85	41.70	0	10,427	0.00%
2022/03/16	2	39.70	3	40.18	40.10	-1	12,343	-0.01%
2022/03/15	7	40.49	7	40.32	39.30	0	13,401	0.00%
2022/03/14	5	41.92	5	41.85	41.85	0	15,534	0.00%
2022/03/08	0	0.00	3	44.40	41.85	-3	18,787	-0.02%
2022/03/04	10	48.85	10	48.05	47.90	0	18,949	0.00%
2022/03/03	8	50.28	11	49.55	49.45	-3	18,935	-0.02%
2022/03/02	33	48.55	29	49.74	49.35	4	18,785	0.02%
2022/03/01	10	45.85	10	47.70	47.70	0	18,648	0.00%
2022/02/25	30	45.45	10	45.05	45.20	20	18,660	0.11%
2022/02/24	11	47.22	13	44.76	44.50	-2	18,732	-0.01%
2022/02/23	3	46.60	3	47.45	47.90	0	18,715	0.00%
2022/02/22	20	47.14	20	47.02	46.10	0	18,769	0.00%
2022/02/18	11	47.66	11	47.99	48.90	0	18,862	0.00%
2022/02/17	11	48.27	11	47.94	48.40	0	19,093	0.00%
2022/02/16	10	47.75	10	48.75	48.35	0	20,235	0.00%
2022/02/15	1	46.00	1	46.00	45.95	0	21,622	0.00%
2022/02/14	9	47.76	8	46.90	46.65	1	23,338	0.00%
2022/02/11	10	51.12	10	50.30	50.10	0	24,113	0.00%
2022/02/10	21	53.14	20	52.02	51.20	1	24,983	0.00%
2022/02/09	33	51.72	32	53.09	51.90	1	25,107	0.00%
2022/02/08	2	48.05	2	49.30	49.20	0	25,122	0.00%
2022/02/07	20	47.08	20	48.45	48.70	0	25,336	0.00%
2022/01/26	10	45.95	33	46.68	46.00	-23	25,455	-0.09%
2022/01/25	2	46.63	1	46.00	45.05	1	26,009	0.00%
2022/01/24	1	49.50	1	48.45	49.25	0	26,498	0.00%
2022/01/21	5	50.80	5	50.20	50.10	0	26,725	0.00%
2022/01/19	16	53.01	15	52.90	53.00	1	27,151	0.00%
2022/01/18	4	53.60	4	53.15	52.50	0	27,338	0.00%
2022/01/17	3	53.47	3	53.93	53.80	0	27,382	0.00%
2022/01/14	1	53.00	2	51.65	51.80	-1	27,648	0.00%
2022/01/13	5	53.52	3	53.30	54.00	2	27,715	0.01%
2022/01/12	4	56.70	4	56.35	54.70	0	27,639	0.00%
2022/01/11	6	56.12	4	54.15	55.00	2	27,401	0.01%
2022/01/10	1	59.30	1	58.50	58.60	0	27,261	0.00%
2022/01/07	8	59.63	11.2	60.17	58.20	-3.2	27,170	-0.01%
2022/01/06	1	62.80	0	0.00	62.10	1	26,998	0.00%
2022/01/05	3	63.40	6	63.53	63.00	-3	26,823	-0.01%
2022/01/04	11	67.82	0	0.00	66.20	11	26,657	0.04%
2022/01/03	4	71.88	7	72.47	68.50	-3	26,455	-0.01%
2021/12/29	0	0.00	6	70.02	70.70	-6	26,014	-0.02%
2021/12/27	0	0.00	3	69.50	69.50	-3	25,957	-0.01%
2021/12/21	0	0.00	10	65.10	65.00	-10	25,843	-0.04%
2021/12/20	0.3	64.13	0.3	61.70	64.60	0	25,821	0.00%
2021/12/17	0.9	65.10	0	0.00	63.20	0.9	25,794	0.00%
2021/12/16	105	69.88	104	69.70	69.10	1	25,719	0.00%	大買/大賣/
2021/12/15	115	69.36	116	69.46	69.00	-1	24,885	0.00%	大買/大賣/
2021/12/14	20	68.21	15.2	67.28	65.50	4.9	23,972	0.02%
2021/12/13	22.3	72.32	25	72.31	68.50	-2.7	23,267	-0.01%
2021/12/10	94	70.23	89	69.91	69.60	5	22,289	0.02%
2021/12/09	65.2	68.28	64	68.98	70.00	1.2	20,311	0.01%
2021/12/08	87	71.86	87	71.23	65.80	0	19,204	0.00%
2021/12/07	27	65.27	35	66.59	67.80	-8	17,027	-0.05%
2021/12/06	40	58.04	24	58.69	61.70	16	15,747	0.10%
2021/12/03	3	52.80	22	55.43	56.10	-19	14,291	-0.13%
2021/12/02	6	55.48	2	53.00	51.00	4	13,989	0.03%
2021/12/01	4	55.28	7	54.61	56.50	-3	13,671	-0.02%
2021/11/30	2	53.15	7	53.84	52.90	-5	13,502	-0.04%
2021/11/29	0	0.00	4	47.46	49.10	-4	13,356	-0.03%
2021/11/26	1	51.50	9	51.19	48.80	-8	13,285	-0.06%
2021/11/25	0	0.00	4	53.40	52.10	-4	13,211	-0.03%
2021/11/24	1	51.00	5	51.60	52.00	-4	13,134	-0.03%
2021/11/23	14	50.23	16	50.59	49.00	-2	13,064	-0.02%
2021/11/19	5	55.68	14	55.00	55.00	-9	12,867	-0.07%
2021/11/18	2	54.00	1	54.80	53.50	1	12,751	0.01%
2021/11/17	10	55.17	5	54.44	55.00	5	12,670	0.04%
2021/11/16	14	56.46	10	55.94	53.40	4	12,508	0.03%
2021/11/15	68	57.89	46	58.49	59.20	22	12,221	0.18%
2021/11/12	67	51.88	56	52.60	53.90	11	10,981	0.10%
2021/11/11	36	46.99	64	47.38	49.00	-28	9,374	-0.30%
2021/11/10	15	43.36	10	44.43	44.55	5	7,524	0.07%
2021/11/09	33	39.18	16	39.98	40.50	17	6,650	0.26%
2021/11/08	6	34.12	7	35.85	36.85	-1	5,681	-0.02%
2021/11/05	4	34.20	3	34.53	33.50	1	5,175	0.02%
2021/11/04	15	35.15	18	34.87	33.25	-3	4,679	-0.06%
2021/11/03	3	33.43	3	33.30	35.20	0	4,353	0.00%
2021/11/02	13	34.93	16	34.94	35.00	-3	4,000	-0.07%
2021/11/01	4	33.75	2	33.53	34.20	2	3,237	0.06%
2021/10/29	18	30.04	20	31.09	31.10	-2	2,623	-0.08%
2021/10/28	10	28.50	21	28.55	28.30	-11	2,293	-0.48%
2021/10/27	26	29.16	18	29.64	29.50	8	2,174	0.37%
2021/10/26	3	27.27	5	27.88	28.25	-2	1,615	-0.12%
2021/10/25	3	25.25	2	25.70	25.70	1	1,366	0.07%
2021/10/22	54	26.00	61	26.29	26.15	-7	1,234	-0.57%
2021/10/21	6	24.14	7	24.39	24.65	-1	743	-0.13%
2021/10/20	2	22.03	2	22.43	22.45	0	575	0.00%
2021/10/01	3	20.40	0	0.00	19.95	3	659	0.46%
2021/09/30	2	20.75	0	0.00	21.05	2	696	0.29%
2021/09/15	0	0.00	3	20.80	20.80	-3	726	-0.41%
2021/09/07	1	19.40	0	0.00	19.70	1	726	0.14%
2021/09/06	3	20.30	0	0.00	20.20	3	720	0.42%
2021/08/26	0	0.00	1	20.20	20.30	-1	657	-0.15%
2021/08/23	1	19.60	0	0.00	19.65	1	710	0.14%
2021/08/19	1	19.00	0	0.00	19.10	1	735	0.14%
2021/08/16	1	20.05	0	0.00	20.00	1	727	0.14%
2021/08/12	1	20.40	2	20.63	21.95	-1	722	-0.14%
2021/08/11	0	0.00	7	20.18	20.10	-7	728	-0.96%
2021/08/10	0	0.00	5	20.85	20.85	-5	732	-0.68%
2021/08/09	6	21.56	0	0.00	21.10	6	747	0.80%
2021/08/03	0	0.00	2	22.15	22.40	-2	801	-0.25%
2021/07/29	1	21.90	0	0.00	22.15	1	819	0.12%
2021/07/22	0	0.00	1	22.25	22.25	-1	877	-0.11%
2021/07/21	2	22.18	0	0.00	22.00	2	885	0.23%
2021/07/20	1	22.50	0	0.00	22.55	1	890	0.11%
2021/07/09	11	22.84	10	22.80	22.80	1	1,043	0.10%
2021/07/07	1	23.80	0	0.00	23.25	1	1,190	0.08%
2021/07/06	10	22.55	10	22.70	22.55	0	1,255	0.00%
2021/07/05	0	0.00	2	22.00	22.90	-2	1,378	-0.15%
2021/07/01	2	21.15	1	21.10	21.10	1	1,686	0.06%
2021/06/28	1	22.10	1	22.10	22.10	0	1,752	0.00%
2021/06/25	0	0.00	1	22.70	22.40	-1	1,772	-0.06%
2021/06/23	0	0.00	2	21.65	21.70	-2	1,792	-0.11%
2021/06/21	2	21.25	0	0.00	21.05	2	1,803	0.11%
2021/06/18	2	21.30	2	21.10	22.20	0	1,813	0.00%
2021/05/31	1	22.00	1	22.50	23.00	0	2,063	0.00%
2021/05/27	0	0.00	2	22.00	21.90	-2	2,095	-0.10%
2021/05/26	1	22.15	0	0.00	21.70	1	2,102	0.05%
2021/05/24	1	20.70	6	21.12	21.40	-5	2,128	-0.23%
2021/05/21	1	20.60	1	20.75	20.75	0	2,170	0.00%
2021/05/20	0	0.00	1	20.25	20.50	-1	2,208	-0.05%
2021/05/19	0	0.00	3	20.65	20.90	-3	2,255	-0.13%
2021/05/18	0	0.00	1	19.25	20.00	-1	2,367	-0.04%
2021/05/17	2	18.53	1	18.30	18.20	1	2,368	0.04%
2021/05/14	1	20.85	1	20.15	20.00	0	2,354	0.00%
2021/05/13	12	20.38	2	21.08	20.30	10	2,338	0.43%
2021/05/12	4	21.35	5	21.11	21.10	-1	2,331	-0.04%
2021/05/07	0	0.00	1	26.50	26.80	-1	2,295	-0.04%
2021/05/06	1	25.30	0	0.00	25.30	1	2,292	0.04%
2021/05/05	1	24.20	0	0.00	25.00	1	2,302	0.04%
2021/05/04	0	0.00	1	24.30	24.35	-1	2,289	-0.04%
2021/04/29	0	0.00	3	27.97	27.80	-3	2,276	-0.13%
2021/04/27	1	28.95	0	0.00	28.95	1	2,273	0.04%
2021/04/22	14	27.49	11	27.48	27.80	3	2,304	0.13%
2021/04/21	4	30.49	0	0.00	29.50	4	2,278	0.18%
2021/04/20	3	29.70	0	0.00	30.45	3	2,260	0.13%
2021/04/13	0	0.00	1	31.15	30.50	-1	2,271	-0.04%
2021/04/09	0	0.00	1	30.80	30.95	-1	2,253	-0.04%
2021/04/08	27	30.14	0	0.00	29.90	27	2,167	1.25%
2021/04/01	0	0.00	2	26.25	26.35	-2	1,970	-0.10%
2021/03/29	0	0.00	2	25.75	25.60	-2	2,041	-0.10%
2021/03/26	1	25.35	0	0.00	25.00	1	2,089	0.05%
2021/03/24	2	24.65	0	0.00	24.60	2	2,280	0.09%
2021/03/23	0	0.00	8	25.05	24.65	-8	2,470	-0.32%
2021/03/22	2	25.60	0	0.00	25.70	2	3,291	0.06%
2021/03/18	8	26.43	0	0.00	25.95	8	3,546	0.23%
2021/03/16	2	25.35	0	0.00	25.30	2	3,599	0.06%
2021/03/12	0	0.00	1	24.95	25.00	-1	3,674	-0.03%
2021/03/08	0	0.00	2	24.30	24.25	-2	4,009	-0.05%
2021/03/05	2	25.18	0	0.00	24.60	2	4,003	0.05%
2021/03/03	0	0.00	3	24.90	24.60	-3	3,913	-0.08%
2021/03/02	0	0.00	2	25.75	25.20	-2	3,901	-0.05%
2021/02/24	0	0.00	1	25.50	25.25	-1	3,847	-0.03%
2021/02/23	1	26.00	0	0.00	25.20	1	3,842	0.03%
2021/02/22	0	0.00	1	25.00	25.05	-1	3,810	-0.03%
2021/02/19	1	24.85	1	24.50	24.85	0	3,788	0.00%
2021/02/18	1	24.55	1	23.55	24.60	0	3,737	0.00%
2021/02/17	1	21.40	2	22.00	22.40	-1	3,617	-0.03%
2021/02/03	1	21.95	0	21.70	21.65	1	3,624	0.03%
2021/01/27	0	0.00	1	22.65	22.35	-1	3,590	-0.03%
2021/01/22	2	21.35	0	0.00	21.35	2	3,541	0.06%
2021/01/21	0	0.00	3	22.10	21.60	-3	3,526	-0.09%
2021/01/18	0	0.00	1	23.05	23.25	-1	3,478	-0.03%
2021/01/15	1	23.60	0	0.00	23.05	1	3,436	0.03%
2021/01/12	1	24.10	0	0.00	23.20	1	3,365	0.03%
2021/01/08	0	0.00	1	24.20	24.25	-1	3,282	-0.03%
2021/01/07	1	26.10	0	0.00	25.60	1	3,242	0.03%
2021/01/06	0	0.00	11	26.57	25.80	-11	3,218	-0.34%
2021/01/05	10	27.55	1	26.60	26.80	9	3,121	0.29%
2021/01/04	1	26.20	0	0.00	25.55	1	2,975	0.03%
2020/12/31	0	0.00	1	25.95	25.75	-1	2,950	-0.03%
2020/12/30	6	26.68	1	26.00	26.70	5	2,906	0.17%
2020/12/29	0	0.00	4	25.35	25.05	-4	2,796	-0.14%
2020/12/28	0	0.00	2	25.20	25.05	-2	2,766	-0.07%
2020/12/25	0	0.00	1	25.20	25.20	-1	2,711	-0.04%
2020/12/24	0	0.00	2	25.35	25.20	-2	2,660	-0.08%
2020/12/23	7	24.07	1	24.05	24.00	6	2,588	0.23%
2020/12/22	1	25.05	0	0.00	23.80	1	2,565	0.04%
2020/12/21	3	24.65	0	0.00	24.60	3	2,525	0.12%
2020/12/18	0	0.00	1	26.80	26.50	-1	2,439	-0.04%
2020/12/17	1	27.70	0	0.00	27.35	1	2,312	0.04%
2020/12/16	4	29.55	21	30.82	27.10	-17	2,119	-0.80%
2020/12/15	1	26.45	19	28.80	28.80	-18	1,284	-1.40%
2020/12/11	0	0.00	1	25.40	25.40	-1	973	-0.10%
2020/12/10	20	23.45	0	0.00	23.10	20	874	2.29%
2020/12/09	1	24.50	0	0.00	23.80	1	853	0.12%
2020/12/08	1	24.10	1	23.80	24.00	0	814	0.00%
2020/12/07	3	23.00	4	23.14	24.50	-1	797	-0.13%
2020/12/04	4	20.81	27	22.18	22.40	-23	673	-3.41%
2020/12/03	25	21.30	11	21.45	20.40	14	602	2.33%
2020/12/02	10	19.70	0	0.00	20.75	10	561	1.78%
2020/11/26	2	19.20	0	0.00	18.85	2	689	0.29%
2020/11/18	2	17.80	2	18.15	18.15	0	635	0.00%
2020/09/24	0	0.00	1	18.65	18.35	-1	913	-0.11%
2020/09/23	1	19.50	0	0.00	19.35	1	921	0.11%
2020/09/21	0	0.00	2	19.00	18.85	-2	909	-0.22%
2020/09/18	4	18.85	2	19.00	19.05	2	909	0.22%
2020/09/15	0	0.00	2	18.85	18.75	-2	914	-0.22%
2020/09/14	2	18.90	2	19.00	18.80	0	915	0.00%
2020/09/11	2	18.40	30	18.97	18.65	-28	912	-3.07%
2020/09/10	0	0.00	1	20.70	19.05	-1	897	-0.11%
2020/09/09	1	21.30	0	0.00	20.85	1	861	0.12%
2020/09/07	0	0.00	4	21.25	21.20	-4	820	-0.49%
2020/09/04	32	20.35	1	20.05	20.95	31	779	3.98%
2020/09/03	2	19.60	3	20.02	20.05	-1	689	-0.14%
2020/09/02	0	0.00	1	18.25	18.25	-1	619	-0.16%
2020/08/19	0	0.00	1	17.00	16.85	-1	604	-0.17%
2020/08/13	0	0.00	1	16.60	16.70	-1	616	-0.16%
2020/07/28	0	0.00	1	16.50	16.45	-1	633	-0.16%
2020/07/24	0	0.00	5	17.65	17.50	-5	633	-0.79%
2020/07/23	3	18.10	0	0.00	18.00	3	629	0.48%
2020/07/22	2	18.10	0	0.00	18.25	2	625	0.32%
2020/07/21	6	18.60	6	18.73	18.75	0	580	0.00%
2020/07/16	1	18.90	0	0.00	18.95	1	384	0.26%
2020/07/15	0	0.00	2	19.05	18.80	-2	383	-0.52%
2020/07/06	0	0.00	1	20.60	20.35	-1	369	-0.27%
2020/07/03	1	20.25	0	0.00	20.30	1	364	0.27%
2020/06/16	2	18.73	0	0.00	18.40	2	319	0.63%
2020/06/03	1	19.70	0	0.00	19.90	1	405	0.25%
2020/05/21	0	0.00	1	20.05	20.20	-1	437	-0.23%
2020/05/15	1	19.50	0	0.00	19.20	1	538	0.19%
2020/04/30	0	0.00	2	20.40	20.40	-2	551	-0.36%
2020/04/28	1	18.90	1	19.20	19.20	0	562	0.00%
2020/04/20	1	17.50	0	0.00	18.00	1	568	0.18%
2020/04/17	0	0.00	17	17.68	17.65	-17	566	-3.00%
2020/04/15	0	0.00	1	18.00	17.65	-1	552	-0.18%
2020/04/14	0	0.00	2	17.90	17.60	-2	548	-0.36%
2020/03/31	0	0.00	1	14.30	14.30	-1	595	-0.17%
2020/03/30	1	13.80	0	0.00	14.00	1	646	0.15%
2020/03/24	4	12.40	0	0.00	12.40	4	752	0.53%
2020/03/20	1	14.05	0	0.00	13.40	1	747	0.13%
2020/03/16	3	16.72	0	0.00	15.50	3	748	0.40%
2020/03/06	0	0.00	1	22.35	22.15	-1	683	-0.15%
2020/03/05	2	22.65	0	0.00	22.50	2	684	0.29%
2020/03/02	1	22.50	0	0.00	22.20	1	680	0.15%
2020/02/27	2	23.50	0	0.00	22.90	2	673	0.30%
2020/02/26	0	0.00	1	24.70	24.10	-1	667	-0.15%
2020/02/25	1	24.90	0	0.00	24.90	1	664	0.15%
2020/02/24	2	24.30	0	0.00	25.00	2	654	0.31%
2020/02/20	0	0.00	1	25.30	25.30	-1	589	-0.17%
2020/02/18	0	0.00	10	23.20	23.25	-10	545	-1.83%
2020/02/12	1	22.50	2	22.98	23.00	-1	547	-0.18%
2020/02/05	1	22.80	4	23.15	22.65	-3	552	-0.54%
2020/02/04	10	23.25	3	23.03	23.10	7	550	1.27%
2020/01/31	0	0.00	10	24.00	24.00	-10	537	-1.86%
2020/01/30	2	25.03	1	25.50	24.90	1	544	0.18%
2020/01/20	3	27.72	0	0.00	27.65	3	534	0.56%
2020/01/17	2	27.83	0	0.00	27.80	2	533	0.37%
2020/01/10	1	27.85	0	0.00	27.70	1	532	0.19%
2019/12/31	0	0.00	30	30.53	29.70	-30	544	-5.51%
2019/12/30	0	0.00	39	30.50	30.30	-39	538	-7.25%
2019/12/27	1	30.40	0	0.00	30.15	1	540	0.18%
2019/12/26	16	30.33	87	30.13	30.00	-71	534	-13.29%
2019/12/25	62	30.42	31	30.21	30.00	31	515	6.01%
2019/12/24	161	30.37	48	30.88	30.00	113	466	24.20%	大買/鉅額交易
2019/12/23	1	28.70	0	0.00	28.55	1	367	0.27%
2019/12/20	2	28.90	0	0.00	28.60	2	357	0.56%
2019/12/12	1	29.20	0	0.00	29.05	1	357	0.28%
2019/12/03	0	0.00	2	27.70	27.65	-2	355	-0.56%
2019/12/02	0	0.00	30	27.45	27.50	-30	427	-7.01%
2019/11/26	1	28.35	0	0.00	28.35	1	472	0.21%
2019/11/19	5	28.30	2	28.50	28.30	3	531	0.56%
2019/11/11	1	30.15	1	30.10	30.15	0	565	0.00%
2019/11/05	0	0.00	3	30.70	30.50	-3	558	-0.54%
2019/10/30	8	31.19	4	31.23	30.90	4	562	0.71%
2019/10/17	0	0.00	1	32.20	31.80	-1	547	-0.18%
2019/10/16	1	31.90	0	0.00	31.95	1	551	0.18%
2019/10/15	2	32.25	2	32.40	31.65	0	550	0.00%
2019/10/14	2	32.40	2	30.55	32.80	0	533	0.00%
2019/10/01	1	31.40	0	0.00	31.05	1	572	0.17%
2019/09/26	1	31.65	1	31.90	31.50	0	571	0.00%
2019/09/24	1	31.95	0	0.00	31.85	1	575	0.17%
2019/09/20	0	0.00	5	32.06	32.15	-5	593	-0.84%
2019/09/19	0	0.00	1	32.35	32.40	-1	592	-0.17%
2019/09/16	0	0.00	2	31.75	31.70	-2	624	-0.32%
2019/09/05	2	34.08	7	34.00	33.40	-5	640	-0.78%
2019/09/04	8	34.81	25	35.31	34.35	-17	629	-2.70%
2019/09/03	20	34.19	1	34.30	34.60	19	562	3.38%
2019/08/30	0	0.00	3	33.10	33.70	-3	535	-0.56%
2019/08/29	0	0.00	3	33.90	33.60	-3	531	-0.56%
2019/08/23	0	0.00	5	33.10	33.40	-5	502	-1.00%
2019/08/20	0	0.00	1	33.00	33.00	-1	502	-0.20%
2019/08/15	1	29.75	0	0.00	30.00	1	505	0.20%
2019/08/12	0	0.00	3	31.35	31.45	-3	536	-0.56%
2019/08/02	5	31.80	0	0.00	31.80	5	601	0.83%
2019/07/31	1	31.95	0	0.00	32.55	1	629	0.16%
2019/07/30	1	31.90	0	0.00	32.20	1	637	0.16%
2019/07/26	0	0.00	1	33.50	33.55	-1	673	-0.15%
2019/07/23	1	32.80	0	0.00	32.50	1	774	0.13%
2019/07/17	1	33.05	0	0.00	32.85	1	959	0.10%
2019/07/12	3	33.80	1	33.85	33.50	2	1,060	0.19%
2019/07/11	0	0.00	10	34.55	34.15	-10	1,133	-0.88%
2019/07/10	0	0.00	1	35.30	34.15	-1	1,241	-0.08%
2019/07/08	0	0.00	1	33.70	33.45	-1	1,252	-0.08%
2019/07/03	1	33.25	0	0.00	33.30	1	1,430	0.07%
2019/06/26	1	32.70	0	0.00	32.65	1	1,622	0.06%
2019/06/25	2	32.70	0	0.00	32.75	2	1,709	0.12%
2019/06/24	2	33.60	0	0.00	33.50	2	1,887	0.11%
2019/06/21	3	32.67	1	33.10	32.40	2	1,975	0.10%
2019/06/20	1	31.75	0	0.00	31.70	1	1,965	0.05%
2019/06/14	7	31.99	0	0.00	31.60	7	2,073	0.34%
2019/06/03	0	0.00	1	30.90	30.60	-1	2,223	-0.04%
2019/05/29	1	29.75	0	0.00	30.30	1	2,257	0.04%
2019/05/24	1	30.70	0	0.00	30.65	1	2,432	0.04%
2019/05/17	3	32.80	0	0.00	32.75	3	2,544	0.12%
2019/05/14	1	33.90	1	34.40	33.90	0	2,597	0.00%
2019/05/09	1	35.40	0	0.00	34.80	1	2,576	0.04%
2019/04/29	1	36.70	0	0.00	36.35	1	2,567	0.04%
2019/04/26	19	40.35	19	40.25	39.75	0	2,629	0.00%
2019/04/25	0	0.00	1	40.25	39.80	-1	2,599	-0.04%
2019/04/19	1	38.30	0	0.00	38.30	1	2,455	0.04%
2019/04/18	1	40.50	0	0.00	38.90	1	2,430	0.04%
2019/04/16	10	38.80	45	41.12	40.20	-35	2,311	-1.51%
2019/04/15	0	0.00	5	37.93	38.40	-5	2,194	-0.23%
2019/04/11	6	37.85	0	0.00	37.25	6	2,141	0.28%
2019/04/10	34	38.78	9	39.16	38.45	25	2,081	1.20%
2019/04/09	1	37.85	1	37.80	37.95	0	1,987	0.00%
2019/04/08	1	38.60	0	0.00	37.85	1	1,962	0.05%
2019/04/02	0	0.00	1	36.00	37.00	-1	1,852	-0.05%
2019/03/29	0	0.00	10	36.87	37.05	-10	1,789	-0.56%
2019/03/28	1	38.80	10	37.95	37.10	-9	1,771	-0.51%
2019/03/27	20	38.11	1	38.40	38.40	19	1,696	1.12%
2019/03/26	1	36.75	1	36.00	36.85	0	1,524	0.00%
2019/03/20	0	34.80	0	0.00	34.65	0	1,464	0.00%
2019/03/08	0	33.15	0	0.00	33.35	0	1,426	0.00%
2019/03/06	0	36.55	0	0.00	34.30	0	1,450	0.00%
2019/02/14	0	0.00	1	34.00	33.00	-1	1,395	-0.07%
2019/02/13	1	33.45	0	0.00	33.35	1	1,372	0.07%
2019/02/11	1	31.00	0	0.00	30.70	1	1,342	0.07%
2019/01/21	0	0.00	1	33.55	33.50	-1	1,394	-0.07%
2019/01/18	1	33.50	2	32.80	33.50	-1	1,376	-0.07%
2018/12/18	1	31.40	0	0.00	31.40	1	1,596	0.06%
2018/12/13	0	0.00	2	32.15	33.70	-2	1,660	-0.12%
2018/12/10	1	30.10	0	0.00	30.25	1	1,649	0.06%
2018/12/06	1	32.15	0	0.00	31.15	1	1,651	0.06%
2018/12/03	0	0.00	1	34.90	35.00	-1	1,652	-0.06%
2018/11/30	1	33.40	0	0.00	33.20	1	1,649	0.06%
2018/11/29	1	34.55	0	0.00	33.70	1	1,640	0.06%
2018/11/28	0	0.00	1	34.00	33.75	-1	1,616	-0.06%
2018/11/27	2	33.15	2	33.43	33.70	0	1,604	0.00%
2018/11/26	0	0.00	2	32.90	32.80	-2	1,601	-0.12%
2018/11/19	0	0.00	10	33.25	33.95	-10	1,540	-0.65%
2018/11/16	20	32.25	20	32.44	31.80	0	1,502	0.00%
2018/11/12	1	28.10	0	0.00	28.30	1	1,453	0.07%
2018/11/05	10	31.20	10	31.40	31.40	0	1,564	0.00%
2018/11/02	2	30.05	2	30.33	30.50	0	1,583	0.00%
2018/10/31	0	0.00	1	28.20	28.20	-1	1,608	-0.06%
2018/10/26	0	0.00	6	27.50	27.45	-6	1,694	-0.35%
2018/10/24	1	31.10	0	0.00	30.30	1	1,698	0.06%
2018/10/23	2	31.50	0	0.00	31.30	2	1,749	0.11%
2018/10/19	0	0.00	2	30.60	31.55	-2	1,778	-0.11%
2018/10/18	0	0.00	4	31.40	31.50	-4	1,781	-0.22%
2018/10/17	2	32.15	0	0.00	31.65	2	1,786	0.11%
2018/10/16	2	33.15	0	0.00	32.45	2	1,797	0.11%
2018/10/15	1	32.15	1	30.50	32.15	0	1,785	0.00%
2018/10/12	0	0.00	7	29.19	29.25	-7	1,800	-0.39%
2018/10/11	2	27.90	0	0.00	27.90	2	1,859	0.11%
2018/10/05	3	35.70	1	35.00	34.55	2	1,916	0.10%
2018/10/04	2	39.53	0	0.00	38.30	2	1,946	0.10%
2018/09/21	0	0.00	3	40.68	40.90	-3	2,463	-0.12%
2018/09/20	3	38.25	0	0.00	38.00	3	2,684	0.11%
2018/09/14	0	0.00	2	42.30	43.30	-2	3,791	-0.05%
2018/09/10	10	39.10	73	39.98	40.85	-63	4,056	-1.55%
2018/09/07	4	42.16	12	44.42	40.70	-8	4,066	-0.20%
2018/09/06	1	46.50	1	46.70	44.90	0	4,073	0.00%
2018/09/04	15	49.05	15	48.60	48.60	0	4,390	0.00%
2018/09/03	12	48.63	12	48.48	48.45	0	4,475	0.00%
2018/08/31	1	49.20	1	49.35	48.95	0	4,536	0.00%
2018/08/30	4	49.05	1	49.30	48.60	3	4,571	0.07%
2018/08/29	0	0.00	2	49.23	49.45	-2	4,622	-0.04%
2018/08/28	1	48.20	0	0.00	48.10	1	4,709	0.02%
2018/08/14	2	48.50	0	0.00	50.90	2	6,158	0.03%
2018/08/13	2	51.95	0	0.00	50.50	2	6,128	0.03%
2018/08/09	3	58.20	0	0.00	58.20	3	6,083	0.05%
2018/08/07	3	55.40	2	55.10	55.60	1	6,069	0.02%
2018/08/06	1	57.60	3	57.10	56.90	-2	6,077	-0.03%
2018/08/03	12	56.93	2	56.10	56.50	10	6,091	0.16%
2018/08/02	32	59.54	12	58.50	58.20	20	6,040	0.33%
2018/07/31	34	60.89	7	61.39	60.90	27	6,046	0.45%
2018/07/30	1	62.40	1	62.40	62.00	0	6,134	0.00%
2018/07/24	5	60.70	0	0.00	60.70	5	6,113	0.08%
2018/07/23	55	59.00	0	0.00	59.50	55	6,104	0.90%
2018/07/20	2	59.80	0	0.00	60.40	2	6,091	0.03%
2018/07/19	20	59.73	1	60.00	60.10	19	6,065	0.31%
2018/07/18	20	61.30	10	59.30	59.30	10	6,043	0.17%
2018/07/17	1	64.10	0	0.00	62.30	1	5,993	0.02%
2018/07/16	0	0.00	2	64.95	64.10	-2	5,963	-0.03%
2018/07/13	1	65.50	3	65.17	64.20	-2	5,941	-0.03%
2018/07/12	3	63.87	6	63.97	63.70	-3	5,906	-0.05%
2018/07/11	15	66.13	11	67.11	64.70	4	5,866	0.07%
2018/07/09	3	67.33	1	65.30	65.30	2	5,750	0.03%
2018/07/06	2	62.50	6	63.50	67.40	-4	5,721	-0.07%
2018/07/05	1	67.80	3	66.67	66.50	-2	5,655	-0.04%
2018/07/04	10	67.83	10	68.27	68.20	0	5,609	0.00%
2018/07/03	2	68.30	0	0.00	65.90	2	5,540	0.04%
2018/07/02	5	71.12	4	70.40	70.50	1	5,429	0.02%
2018/06/29	36	72.39	33	73.12	72.10	3	5,423	0.06%
2018/06/28	11	71.54	7	72.49	70.90	4	5,288	0.08%
2018/06/27	22	70.20	17	71.44	72.70	5	4,922	0.10%
2018/06/26	0	0.00	1	67.30	66.10	-1	4,628	-0.02%
2018/06/25	28	66.21	32	67.49	66.80	-4	4,457	-0.09%
2018/06/22	21	63.20	21	63.40	63.00	0	4,266	0.00%
2018/06/21	17	63.36	24	65.40	65.80	-7	4,197	-0.17%
2018/06/20	17	63.09	12	60.72	60.60	5	4,086	0.12%
2018/06/19	1	62.80	1	63.60	63.10	0	4,123	0.00%
2018/06/15	8	63.60	10	63.54	63.40	-2	4,267	-0.05%
2018/06/14	1	63.80	1	64.60	62.50	0	4,292	0.00%
2018/06/13	7	65.06	7	66.03	63.80	0	4,244	0.00%
2018/06/12	18	64.14	21	67.18	65.10	-3	4,152	-0.07%
2018/06/11	0	0.00	10	58.70	63.00	-10	3,896	-0.26%
2018/06/08	22	58.25	0	0.00	58.00	22	3,810	0.58%
2018/06/05	9	61.20	0	0.00	59.00	9	3,690	0.24%
2018/06/04	3	63.57	0	0.00	63.00	3	3,620	0.08%
2018/06/01	0	0.00	63	63.50	64.00	-63	3,584	-1.76%
2018/05/31	3	64.33	4	65.45	62.20	-1	3,498	-0.03%
2018/05/30	7	64.83	7	64.93	63.60	0	3,439	0.00%
2018/05/29	11	62.09	4	61.83	62.00	7	3,306	0.21%
2018/05/28	5	60.90	15	61.63	62.30	-10	3,317	-0.30%
2018/05/24	1	54.70	0	0.00	56.50	1	2,815	0.04%
2018/05/23	10	52.00	11	51.39	53.20	-1	2,658	-0.04%
2018/05/22	1	48.40	0	0.00	48.50	1	2,483	0.04%
2018/05/18	5	47.40	0	0.00	47.35	5	2,478	0.20%
2018/05/16	0	0.00	1	49.90	48.20	-1	2,528	-0.04%
2018/05/07	13	48.90	20	50.97	50.90	-7	2,613	-0.27%
2018/05/04	0	0.00	11	46.75	48.00	-11	2,515	-0.44%
2018/05/03	28	44.87	8	45.19	44.60	20	2,482	0.81%
2018/05/02	25	45.76	5	45.50	45.10	20	2,583	0.77%
2018/04/30	5	45.45	6	45.50	45.50	-1	2,613	-0.04%
2018/04/26	1	40.90	0	0.00	40.90	1	2,643	0.04%
2018/04/24	1	41.85	0	0.00	42.65	1	2,652	0.04%
2018/04/23	4	44.50	0	0.00	43.35	4	2,642	0.15%
2018/04/18	5	47.20	5	46.45	46.40	0	2,652	0.00%
2018/04/17	0	0.00	1	46.55	46.85	-1	2,719	-0.04%
2018/04/13	1	46.50	1	46.15	46.10	0	2,811	0.00%
2018/04/12	1	45.60	13	45.82	46.10	-12	2,949	-0.41%
2018/04/11	5	46.50	0	0.00	46.45	5	2,996	0.17%
2018/04/09	1	48.90	0	0.00	48.60	1	3,250	0.03%
2018/04/03	5	49.00	0	0.00	49.20	5	3,454	0.14%
2018/04/02	10	51.65	10	50.70	50.50	0	3,534	0.00%
2018/03/31	0	0.00	1	51.50	50.00	-1	3,485	-0.03%
2018/03/30	2	48.80	0	0.00	48.40	2	3,408	0.06%
2018/03/29	6	48.32	0	0.00	48.30	6	3,442	0.17%
2018/03/28	2	48.60	1	50.00	49.20	1	3,454	0.03%
2018/03/27	4	48.70	1	47.50	48.20	3	3,442	0.09%
2018/03/26	1	46.45	1	47.20	46.25	0	3,436	0.00%
2018/03/23	1	46.30	0	0.00	45.90	1	3,513	0.03%
2018/03/22	21	49.33	21	50.31	48.45	0	3,557	0.00%
2018/03/21	12	50.78	13	49.34	48.50	-1	3,555	-0.03%
2018/03/20	1	47.20	2	49.95	49.95	-1	3,537	-0.03%
2018/03/08	5	45.50	0	0.00	46.00	5	4,319	0.12%
2018/03/07	5	45.20	10	47.05	45.30	-5	4,470	-0.11%
2018/03/05	1	48.50	0	0.00	47.85	1	4,758	0.02%
2018/02/27	0	0.00	3	42.65	43.85	-3	4,690	-0.06%
2018/02/23	0	0.00	4	40.89	40.05	-4	4,854	-0.08%
2018/02/21	0	0.00	7	40.54	40.05	-7	4,899	-0.14%
2018/02/12	1	38.85	0	0.00	38.65	1	4,910	0.02%
2018/02/09	1	37.40	0	0.00	39.60	1	4,916	0.02%
2018/02/07	4	38.81	0	0.00	37.85	4	4,993	0.08%
2018/02/06	3	39.73	13	39.98	39.30	-10	5,057	-0.20%
2018/02/02	1	46.00	0	0.00	45.10	1	5,018	0.02%
2018/01/31	2	48.35	1	48.80	48.55	1	5,033	0.02%
2018/01/30	1	48.60	1	49.70	48.60	0	5,058	0.00%
2018/01/29	0	0.00	10	48.55	49.10	-10	5,066	-0.20%
2018/01/26	2	48.35	0	0.00	49.00	2	5,082	0.04%
2018/01/25	3	49.60	6	50.12	48.40	-3	5,076	-0.06%
2018/01/24	1	53.50	0	0.00	52.30	1	5,033	0.02%
2018/01/23	21	56.13	1	54.50	54.50	20	5,094	0.39%
2018/01/22	16	55.47	1	56.00	55.60	15	5,186	0.29%
2018/01/19	2	53.90	1	53.30	53.80	1	5,443	0.02%
2018/01/16	0	0.00	20	54.30	53.00	-20	5,974	-0.33%
2018/01/15	2	54.00	2	54.60	53.30	0	6,020	0.00%
2018/01/11	6	55.60	0	0.00	51.90	6	6,023	0.10%
2018/01/05	0	0.00	1	56.50	55.70	-1	5,948	-0.02%
2018/01/04	21	55.77	32	56.23	55.70	-11	6,082	-0.18%
2018/01/03	10	54.50	5	55.18	54.70	5	5,946	0.08%
2018/01/02	2	52.55	4	53.93	54.00	-2	5,866	-0.03%